| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.99 | 13.68 | 0.60 | 4.59% | 12.99 | 14.17 | 196340 | 26770.71 | 2.16% |
| 2026-03-24 | 13.29 | 13.08 | -0.08 | -0.61% | 12.78 | 13.34 | 152181 | 19771.14 | 1.67% |
| 2026-03-23 | 13.00 | 13.16 | -0.09 | -0.68% | 12.81 | 13.60 | 200226 | 26494.12 | 2.20% |
| 2026-03-20 | 13.67 | 13.25 | -0.40 | -2.93% | 13.23 | 13.77 | 135931 | 18314.33 | 1.49% |
| 2026-03-19 | 14.47 | 13.65 | -0.75 | -5.21% | 13.51 | 14.50 | 178859 | 24757.25 | 1.96% |
| 2026-03-18 | 14.53 | 14.40 | -0.19 | -1.30% | 14.17 | 14.75 | 132531 | 19050.11 | 1.46% |
| 2026-03-17 | 15.29 | 14.59 | -0.71 | -4.64% | 14.58 | 15.58 | 175005 | 26071.34 | 1.92% |
| 2026-03-16 | 15.91 | 15.30 | -0.47 | -2.98% | 15.08 | 16.39 | 246094 | 38440.38 | 2.70% |
| 2026-03-13 | 15.98 | 15.77 | 0.09 | 0.57% | 15.74 | 16.30 | 274216 | 43922.26 | 3.01% |
| 2026-03-12 | 15.60 | 15.68 | 0.27 | 1.75% | 15.07 | 16.03 | 327551 | 51219.50 | 3.60% |
| 2026-03-11 | 14.79 | 15.41 | 0.61 | 4.12% | 14.69 | 15.53 | 279451 | 42584.19 | 3.07% |
| 2026-03-10 | 14.51 | 14.80 | -0.10 | -0.67% | 14.35 | 14.96 | 209221 | 30698.73 | 2.30% |
| 2026-03-09 | 14.75 | 14.90 | 0.16 | 1.09% | 14.33 | 15.43 | 292833 | 43629.67 | 3.22% |
| 2026-03-06 | 14.20 | 14.74 | 0.46 | 3.22% | 14.11 | 14.94 | 211687 | 30965.14 | 2.33% |
| 2026-03-05 | 14.52 | 14.28 | -0.02 | -0.14% | 14.08 | 14.52 | 166643 | 23809.34 | 1.83% |
| 2026-03-04 | 14.00 | 14.30 | 0.02 | 0.14% | 14.00 | 14.56 | 155418 | 22302.43 | 1.71% |
| 2026-03-03 | 15.16 | 14.28 | -0.85 | -5.62% | 14.15 | 15.20 | 298776 | 43344.37 | 3.28% |
| 2026-03-02 | 15.45 | 15.13 | -0.41 | -2.64% | 15.01 | 15.60 | 198240 | 30162.78 | 2.18% |
| 2026-02-27 | 15.19 | 15.54 | 0.29 | 1.90% | 15.01 | 15.54 | 221511 | 33972.12 | 2.43% |
| 2026-02-26 | 14.82 | 15.25 | 0.43 | 2.90% | 14.70 | 15.37 | 232658 | 35186.84 | 2.56% |
| 2026-02-25 | 14.98 | 14.82 | -0.09 | -0.60% | 14.72 | 15.33 | 230866 | 34671.66 | 2.54% |
| 2026-02-24 | 14.95 | 14.91 | 0.31 | 2.12% | 14.48 | 15.09 | 251323 | 37242.48 | 2.76% |
| 2026-02-13 | 14.83 | 14.60 | -0.34 | -2.28% | 14.55 | 15.05 | 199647 | 29312.01 | 2.19% |
| 2026-02-12 | 15.01 | 14.94 | -0.15 | -0.99% | 14.91 | 15.28 | 151659 | 22852.01 | 1.67% |
| 2026-02-11 | 15.35 | 15.09 | -0.18 | -1.18% | 14.84 | 15.45 | 250043 | 37821.12 | 2.75% |
| 2026-02-10 | 15.81 | 15.27 | -0.58 | -3.66% | 14.71 | 16.00 | 402223 | 60944.56 | 4.42% |
| 2026-02-09 | 15.55 | 15.85 | 0.52 | 3.39% | 15.20 | 15.91 | 441952 | 69015.07 | 4.86% |
| 2026-02-06 | 14.60 | 15.33 | 0.22 | 1.46% | 14.52 | 16.09 | 484007 | 75323.27 | 5.32% |
| 2026-02-05 | 15.20 | 15.11 | -0.42 | -2.70% | 14.84 | 15.67 | 430489 | 65406.83 | 4.73% |
| 2026-02-04 | 16.52 | 15.53 | -0.86 | -5.25% | 15.10 | 16.65 | 526439 | 82117.05 | 5.78% |
| 2026-02-03 | 15.65 | 16.39 | 0.89 | 5.74% | 15.43 | 16.53 | 510360 | 81700.80 | 5.61% |
| 2026-02-02 | 15.82 | 15.50 | -0.50 | -3.13% | 15.15 | 16.20 | 578048 | 90399.16 | 6.35% |
| 2026-01-30 | 15.00 | 16.00 | 0.50 | 3.23% | 14.60 | 16.29 | 706134 | 108479.48 | 7.76% |
| 2026-01-29 | 14.07 | 15.50 | 1.41 | 10.01% | 13.88 | 15.50 | 779425 | 115593.32 | 8.56% |
| 2026-01-28 | 12.85 | 14.09 | 1.24 | 9.65% | 12.80 | 14.14 | 528211 | 72359.84 | 5.80% |
| 2026-01-27 | 13.02 | 12.85 | -0.19 | -1.46% | 12.60 | 13.13 | 174611 | 22426.07 | 1.92% |
| 2026-01-26 | 13.23 | 13.04 | -0.11 | -0.84% | 12.91 | 13.37 | 157576 | 20622.17 | 1.73% |
| 2026-01-23 | 13.04 | 13.15 | 0.16 | 1.23% | 12.92 | 13.30 | 208105 | 27217.36 | 2.29% |
| 2026-01-22 | 12.53 | 12.99 | 0.49 | 3.92% | 12.44 | 13.20 | 231271 | 29833.56 | 2.54% |
| 2026-01-21 | 12.57 | 12.50 | -0.07 | -0.56% | 12.41 | 12.71 | 131271 | 16428.11 | 1.44% |
| 2026-01-20 | 12.44 | 12.57 | 0.18 | 1.45% | 12.40 | 12.59 | 132094 | 16510.44 | 1.45% |
| 2026-01-19 | 11.92 | 12.39 | 0.37 | 3.08% | 11.92 | 12.45 | 169282 | 20804.69 | 1.86% |
| 2026-01-16 | 12.21 | 12.02 | -0.17 | -1.39% | 11.87 | 12.22 | 127123 | 15248.19 | 1.40% |
| 2026-01-15 | 11.75 | 12.19 | 0.36 | 3.04% | 11.73 | 12.34 | 182486 | 22137.70 | 2.00% |
| 2026-01-14 | 11.92 | 11.83 | -0.10 | -0.84% | 11.71 | 12.06 | 131288 | 15637.21 | 1.44% |
| 2026-01-13 | 11.85 | 11.93 | 0.02 | 0.17% | 11.85 | 12.12 | 118495 | 14211.19 | 1.30% |
| 2026-01-12 | 11.89 | 11.91 | 0.03 | 0.25% | 11.83 | 11.98 | 93068 | 11062.88 | 1.02% |
| 2026-01-09 | 11.98 | 11.88 | -0.11 | -0.92% | 11.82 | 12.01 | 97433 | 11577.40 | 1.07% |
| 2026-01-08 | 12.10 | 11.99 | -0.18 | -1.48% | 11.91 | 12.17 | 95364 | 11447.39 | 1.05% |
| 2026-01-07 | 12.10 | 12.17 | 0.20 | 1.67% | 11.98 | 12.39 | 147007 | 17910.25 | 1.61% |
| 2026-01-06 | 11.59 | 11.97 | 0.40 | 3.46% | 11.57 | 12.09 | 140980 | 16738.63 | 1.55% |
| 2026-01-05 | 11.47 | 11.57 | 0.09 | 0.78% | 11.41 | 11.61 | 74267 | 8570.50 | 0.82% |
| 2025-12-31 | 11.60 | 11.48 | -0.09 | -0.78% | 11.48 | 11.62 | 44186 | 5097.20 | 0.49% |
| 2025-12-30 | 11.37 | 11.57 | 0.12 | 1.05% | 11.33 | 11.65 | 101711 | 11715.13 | 1.12% |
| 2025-12-29 | 11.55 | 11.45 | -0.09 | -0.78% | 11.33 | 11.58 | 87903 | 10054.86 | 0.97% |
| 2025-12-26 | 11.60 | 11.54 | -0.07 | -0.60% | 11.48 | 11.64 | 51463 | 5945.60 | 0.57% |
| 2025-12-25 | 11.41 | 11.61 | 0.18 | 1.57% | 11.36 | 11.69 | 73736 | 8532.00 | 0.81% |
| 2025-12-24 | 11.29 | 11.43 | 0.14 | 1.24% | 11.24 | 11.45 | 54993 | 6250.32 | 0.60% |
| 2025-12-23 | 11.31 | 11.29 | -0.03 | -0.27% | 11.27 | 11.35 | 35705 | 4034.76 | 0.39% |
| 2025-12-22 | 11.40 | 11.32 | -0.08 | -0.70% | 11.31 | 11.44 | 50792 | 5770.64 | 0.56% |
| 2025-12-19 | 11.35 | 11.40 | 0.10 | 0.88% | 11.28 | 11.45 | 53214 | 6061.52 | 0.58% |
| 2025-12-18 | 11.25 | 11.30 | 0.07 | 0.62% | 11.12 | 11.43 | 51972 | 5890.70 | 0.57% |
| 2025-12-17 | 11.12 | 11.23 | 0.10 | 0.90% | 11.07 | 11.28 | 40568 | 4530.68 | 0.45% |
| 2025-12-16 | 11.33 | 11.13 | -0.14 | -1.24% | 11.01 | 11.33 | 61855 | 6883.61 | 0.68% |
| 2025-12-15 | 11.26 | 11.27 | 0.02 | 0.18% | 11.23 | 11.40 | 46501 | 5267.92 | 0.51% |
| 2025-12-12 | 11.26 | 11.25 | 0.02 | 0.18% | 11.24 | 11.31 | 35003 | 3946.68 | 0.38% |
| 2025-12-11 | 11.34 | 11.23 | -0.12 | -1.06% | 11.23 | 11.38 | 45817 | 5174.65 | 0.50% |
| 2025-12-10 | 11.24 | 11.35 | 0.06 | 0.53% | 11.24 | 11.38 | 42592 | 4817.40 | 0.47% |
| 2025-12-09 | 11.57 | 11.29 | -0.27 | -2.34% | 11.26 | 11.57 | 96910 | 11013.64 | 1.06% |
| 2025-12-08 | 11.73 | 11.56 | -0.11 | -0.94% | 11.50 | 11.74 | 62007 | 7168.13 | 0.68% |
| 2025-12-05 | 11.43 | 11.67 | 0.22 | 1.92% | 11.39 | 11.74 | 98251 | 11389.43 | 1.08% |
| 2025-12-04 | 11.47 | 11.45 | -0.03 | -0.26% | 11.34 | 11.48 | 57542 | 6563.87 | 0.63% |
| 2025-12-03 | 11.44 | 11.48 | 0.05 | 0.44% | 11.42 | 11.59 | 93846 | 10792.78 | 1.03% |
| 2025-12-02 | 11.35 | 11.43 | 0.05 | 0.44% | 11.33 | 11.47 | 64741 | 7389.22 | 0.71% |
| 2025-12-01 | 11.36 | 11.38 | 0.06 | 0.53% | 11.31 | 11.44 | 69413 | 7886.30 | 0.76% |
| 2025-11-28 | 11.35 | 11.32 | -0.05 | -0.44% | 11.27 | 11.38 | 57048 | 6458.36 | 0.63% |
| 2025-11-27 | 11.26 | 11.37 | 0.14 | 1.25% | 11.18 | 11.47 | 125066 | 14124.86 | 1.37% |
| 2025-11-26 | 11.32 | 11.23 | -0.07 | -0.62% | 11.22 | 11.39 | 96376 | 10891.79 | 1.06% |
| 2025-11-25 | 11.35 | 11.30 | 0.01 | 0.09% | 11.28 | 11.40 | 133741 | 15154.55 | 1.47% |
| 2025-11-24 | 11.57 | 11.29 | -0.20 | -1.74% | 11.28 | 11.59 | 133558 | 15223.69 | 1.47% |
广信股份(603599)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
